ITCENGLOBAL CO. LTD. 124500
KRX · South Korea · Producer Manufacturing
KRW 29,450.00+750.00 (+2.61%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29,450.00 | +2.61% | KRW 28,300.00 | KRW 29,650.00 | KRW 28,200.00 | 135.76K |
| 2026-09-30 | KRW 28,700.00 | +0.35% | KRW 28,600.00 | KRW 28,950.00 | KRW 28,300.00 | 89.25K |
| 2026-09-29 | KRW 28,600.00 | -2.22% | KRW 28,950.00 | KRW 29,100.00 | KRW 28,050.00 | 156.76K |
| 2026-09-28 | KRW 29,250.00 | -1.68% | KRW 29,450.00 | KRW 30,250.00 | KRW 29,150.00 | 121.12K |
| 2026-09-23 | KRW 29,750.00 | +1.54% | KRW 29,700.00 | KRW 30,000.00 | KRW 29,250.00 | 87.97K |
| 2026-09-22 | KRW 29,300.00 | -3.14% | KRW 30,800.00 | KRW 31,100.00 | KRW 29,000.00 | 184.22K |
| 2026-09-21 | KRW 30,250.00 | +2.02% | KRW 30,300.00 | KRW 31,150.00 | KRW 30,100.00 | 217.30K |
| 2026-09-18 | KRW 29,650.00 | +2.60% | KRW 29,850.00 | KRW 29,950.00 | KRW 28,950.00 | 229.70K |
| 2026-09-17 | KRW 28,900.00 | +0.52% | KRW 28,200.00 | KRW 29,500.00 | KRW 28,050.00 | 178.61K |
| 2026-09-16 | KRW 28,750.00 | -5.74% | KRW 28,500.00 | KRW 29,150.00 | KRW 27,850.00 | 357.46K |
| 2026-09-15 | KRW 30,500.00 | -4.98% | KRW 33,300.00 | KRW 33,300.00 | KRW 30,300.00 | 511.87K |
| 2026-09-14 | KRW 32,100.00 | 0.00% | KRW 30,900.00 | KRW 33,850.00 | KRW 30,650.00 | 687.35K |
| 2026-09-11 | KRW 32,100.00 | -0.62% | KRW 30,600.00 | KRW 32,300.00 | KRW 30,350.00 | 256.36K |
| 2026-09-10 | KRW 32,300.00 | +0.62% | KRW 31,100.00 | KRW 32,350.00 | KRW 30,600.00 | 247.29K |
| 2026-09-09 | KRW 32,100.00 | +2.88% | KRW 30,550.00 | KRW 32,250.00 | KRW 30,150.00 | 304.46K |
| 2026-09-08 | KRW 31,200.00 | -8.50% | KRW 33,800.00 | KRW 33,800.00 | KRW 31,200.00 | 508.93K |
| 2026-09-07 | KRW 34,100.00 | -4.35% | KRW 34,800.00 | KRW 35,650.00 | KRW 34,050.00 | 238.71K |
| 2026-09-04 | KRW 35,650.00 | +9.02% | KRW 35,800.00 | KRW 36,500.00 | KRW 34,250.00 | 716.79K |
| 2026-09-03 | KRW 32,700.00 | -3.11% | KRW 33,800.00 | KRW 34,250.00 | KRW 32,200.00 | 356.60K |
| 2026-09-02 | KRW 33,750.00 | +0.60% | KRW 31,400.00 | KRW 34,700.00 | KRW 31,300.00 | 608.09K |
| 2026-09-01 | KRW 33,550.00 | -6.55% | KRW 35,750.00 | KRW 37,150.00 | KRW 32,200.00 | 674.23K |
| 2026-08-31 | KRW 35,900.00 | -7.47% | KRW 35,400.00 | KRW 36,400.00 | KRW 34,200.00 | 534.55K |
| 2026-08-28 | KRW 38,800.00 | +2.78% | KRW 39,450.00 | KRW 39,800.00 | KRW 38,000.00 | 370.03K |
| 2026-08-27 | KRW 37,750.00 | -5.03% | KRW 38,300.00 | KRW 39,150.00 | KRW 37,550.00 | 390.93K |
| 2026-08-26 | KRW 39,750.00 | -1.85% | KRW 38,450.00 | KRW 40,500.00 | KRW 37,000.00 | 691.51K |
| 2026-08-25 | KRW 40,500.00 | +6.86% | KRW 39,250.00 | KRW 42,000.00 | KRW 36,550.00 | 1.93M |
| 2026-08-24 | KRW 37,900.00 | +16.44% | KRW 35,400.00 | KRW 40,450.00 | KRW 35,200.00 | 3.00M |
| 2026-08-21 | KRW 32,550.00 | +3.83% | KRW 33,500.00 | KRW 33,750.00 | KRW 30,350.00 | 1.22M |
| 2026-08-20 | KRW 31,350.00 | +22.70% | KRW 28,950.00 | KRW 32,600.00 | KRW 28,250.00 | 1.56M |
| 2026-08-19 | KRW 25,550.00 | -1.35% | KRW 24,400.00 | KRW 26,150.00 | KRW 23,900.00 | 177.79K |
| 2026-08-18 | KRW 25,900.00 | -4.07% | KRW 27,050.00 | KRW 27,800.00 | KRW 25,850.00 | 231.00K |
| 2026-08-14 | KRW 27,000.00 | -0.55% | KRW 25,700.00 | KRW 27,500.00 | KRW 25,550.00 | 404.82K |
| 2026-08-13 | KRW 27,150.00 | -0.55% | KRW 27,400.00 | KRW 28,500.00 | KRW 26,500.00 | 247.32K |
| 2026-08-12 | KRW 27,300.00 | -3.02% | KRW 27,550.00 | KRW 28,200.00 | KRW 26,250.00 | 349.62K |
| 2026-08-11 | KRW 28,150.00 | +6.43% | KRW 27,650.00 | KRW 29,400.00 | KRW 26,550.00 | 567.49K |
| 2026-08-10 | KRW 26,450.00 | +16.52% | KRW 23,300.00 | KRW 26,850.00 | KRW 23,300.00 | 529.40K |
| 2026-08-07 | KRW 22,700.00 | -10.28% | KRW 24,400.00 | KRW 24,550.00 | KRW 21,700.00 | 343.71K |
| 2026-08-06 | KRW 25,300.00 | +7.89% | KRW 27,000.00 | KRW 27,000.00 | KRW 24,250.00 | 604.95K |
| 2026-08-05 | KRW 23,450.00 | +0.64% | KRW 24,150.00 | KRW 24,150.00 | KRW 22,000.00 | 165.96K |
| 2026-08-04 | KRW 23,300.00 | +1.75% | KRW 23,300.00 | KRW 24,450.00 | KRW 22,950.00 | 182.81K |
| 2026-08-03 | KRW 22,900.00 | +8.79% | KRW 20,550.00 | KRW 23,800.00 | KRW 20,550.00 | 196.04K |
| 2026-07-31 | KRW 21,050.00 | +14.03% | KRW 19,590.00 | KRW 21,600.00 | KRW 19,300.00 | 195.92K |
| 2026-07-30 | KRW 18,460.00 | -1.23% | KRW 17,900.00 | KRW 20,050.00 | KRW 17,900.00 | 203.04K |
| 2026-07-29 | KRW 18,690.00 | -6.17% | KRW 20,000.00 | KRW 20,550.00 | KRW 17,500.00 | 335.66K |
| 2026-07-28 | KRW 19,920.00 | -9.25% | KRW 20,650.00 | KRW 21,100.00 | KRW 19,510.00 | 163.45K |
| 2026-07-27 | KRW 21,950.00 | +4.28% | KRW 21,400.00 | KRW 22,500.00 | KRW 21,050.00 | 115.04K |
| 2026-07-24 | KRW 21,050.00 | -10.43% | KRW 22,800.00 | KRW 23,200.00 | KRW 21,050.00 | 237.58K |
| 2026-07-23 | KRW 23,500.00 | +16.92% | KRW 20,800.00 | KRW 24,700.00 | KRW 20,350.00 | 391.23K |
| 2026-07-22 | KRW 20,100.00 | +3.88% | KRW 20,250.00 | KRW 21,350.00 | KRW 19,900.00 | 130.08K |
| 2026-07-21 | KRW 19,350.00 | +0.78% | KRW 19,220.00 | KRW 19,820.00 | KRW 18,470.00 | 88.31K |
| 2026-07-20 | KRW 19,200.00 | -5.88% | KRW 19,940.00 | KRW 20,150.00 | KRW 19,080.00 | 94.23K |
| 2026-07-16 | KRW 20,400.00 | -5.77% | KRW 21,400.00 | KRW 21,400.00 | KRW 19,800.00 | 114.30K |
| 2026-07-15 | KRW 21,650.00 | +8.25% | KRW 20,700.00 | KRW 21,950.00 | KRW 20,700.00 | 103.25K |
| 2026-07-14 | KRW 20,000.00 | +0.55% | KRW 19,260.00 | KRW 20,150.00 | KRW 18,690.00 | 120.90K |
| 2026-07-13 | KRW 19,890.00 | -6.40% | KRW 21,450.00 | KRW 22,050.00 | KRW 19,670.00 | 144.43K |
| 2026-07-10 | KRW 21,250.00 | +5.99% | KRW 20,250.00 | KRW 22,100.00 | KRW 20,100.00 | 131.29K |
| 2026-07-09 | KRW 20,050.00 | +2.24% | KRW 19,700.00 | KRW 20,800.00 | KRW 19,550.00 | 132.38K |
| 2026-07-08 | KRW 19,610.00 | -7.72% | KRW 20,450.00 | KRW 21,400.00 | KRW 19,450.00 | 191.16K |
| 2026-07-07 | KRW 21,250.00 | -2.97% | KRW 21,900.00 | KRW 22,250.00 | KRW 20,450.00 | 169.03K |
| 2026-07-06 | KRW 21,900.00 | -4.37% | KRW 22,800.00 | KRW 23,050.00 | KRW 21,300.00 | 133.77K |
| 2026-07-03 | KRW 22,900.00 | +6.51% | KRW 21,850.00 | KRW 23,050.00 | KRW 20,600.00 | 165.88K |
| 2026-07-02 | KRW 21,500.00 | -8.12% | KRW 23,600.00 | KRW 24,000.00 | KRW 21,300.00 | 270.11K |
| 2026-07-01 | KRW 23,400.00 | -3.31% | KRW 23,900.00 | KRW 24,500.00 | KRW 22,800.00 | 216.73K |
| 2026-06-30 | KRW 24,200.00 | +1.04% | KRW 24,450.00 | KRW 25,050.00 | KRW 23,100.00 | 190.14K |
| 2026-06-29 | KRW 23,950.00 | +11.40% | KRW 22,050.00 | KRW 25,500.00 | KRW 21,800.00 | 415.16K |
| 2026-06-26 | KRW 21,500.00 | -1.38% | KRW 21,200.00 | KRW 22,900.00 | KRW 20,050.00 | 893.01K |
| 2026-06-25 | KRW 21,800.00 | -12.10% | KRW 25,300.00 | KRW 25,500.00 | KRW 21,500.00 | 761.69K |
| 2026-06-24 | KRW 24,800.00 | -6.24% | KRW 25,800.00 | KRW 26,300.00 | KRW 24,100.00 | 274.60K |
| 2026-06-23 | KRW 26,450.00 | -10.79% | KRW 29,200.00 | KRW 29,400.00 | KRW 25,700.00 | 539.21K |
| 2026-06-22 | KRW 29,650.00 | -4.97% | KRW 30,250.00 | KRW 31,000.00 | KRW 28,450.00 | 284.99K |
| 2026-06-19 | KRW 31,200.00 | -5.88% | KRW 32,200.00 | KRW 32,750.00 | KRW 29,350.00 | 523.93K |
| 2026-06-18 | KRW 33,150.00 | -8.80% | KRW 36,000.00 | KRW 36,150.00 | KRW 32,950.00 | 231.52K |
| 2026-06-17 | KRW 36,350.00 | +3.27% | KRW 34,200.00 | KRW 36,900.00 | KRW 32,100.00 | 394.61K |
| 2026-06-16 | KRW 35,200.00 | -15.99% | KRW 42,450.00 | KRW 42,700.00 | KRW 33,500.00 | 787.48K |
| 2026-06-15 | KRW 41,900.00 | -4.12% | KRW 44,750.00 | KRW 44,800.00 | KRW 41,550.00 | 228.45K |
| 2026-06-12 | KRW 43,700.00 | +0.69% | KRW 45,050.00 | KRW 47,750.00 | KRW 43,300.00 | 521.53K |
| 2026-06-11 | KRW 43,400.00 | 0.00% | KRW 42,300.00 | KRW 49,200.00 | KRW 41,100.00 | 1.26M |
| 2026-06-10 | KRW 43,400.00 | -3.66% | KRW 44,600.00 | KRW 47,250.00 | KRW 42,650.00 | 295.23K |
| 2026-06-09 | KRW 45,050.00 | +12.77% | KRW 41,100.00 | KRW 45,550.00 | KRW 41,100.00 | 201.79K |
| 2026-06-08 | KRW 39,950.00 | -7.09% | KRW 39,900.00 | KRW 41,100.00 | KRW 39,150.00 | 167.20K |
| 2026-06-05 | KRW 43,000.00 | -0.23% | KRW 42,600.00 | KRW 44,200.00 | KRW 42,050.00 | 148.12K |
| 2026-06-04 | KRW 43,100.00 | -0.46% | KRW 42,450.00 | KRW 44,400.00 | KRW 41,300.00 | 102.04K |
| 2026-06-02 | KRW 43,300.00 | -1.48% | KRW 42,450.00 | KRW 44,800.00 | KRW 41,550.00 | 180.65K |
| 2026-06-01 | KRW 43,950.00 | +0.23% | KRW 42,250.00 | KRW 45,700.00 | KRW 41,000.00 | 228.06K |
| 2026-05-29 | KRW 43,850.00 | -4.36% | KRW 47,050.00 | KRW 48,400.00 | KRW 43,700.00 | 255.53K |
| 2026-05-28 | KRW 45,850.00 | -4.08% | KRW 47,500.00 | KRW 48,100.00 | KRW 45,200.00 | 202.82K |
| 2026-05-27 | KRW 47,800.00 | -3.73% | KRW 48,500.00 | KRW 49,800.00 | KRW 47,050.00 | 207.06K |
| 2026-05-26 | KRW 49,650.00 | -4.89% | KRW 53,800.00 | KRW 54,500.00 | KRW 49,500.00 | 324.30K |
| 2026-05-22 | KRW 52,200.00 | +8.52% | KRW 50,400.00 | KRW 53,300.00 | KRW 49,150.00 | 187.75K |
| 2026-05-21 | KRW 48,100.00 | +11.34% | KRW 45,700.00 | KRW 48,550.00 | KRW 45,350.00 | 165.33K |